TRG Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	71.64	73.49	71.13	72.17	72.17	1.46%	4,126,309
Jan 29, 2026	72.00	72.74	70.70	71.13	71.13	-1.56%	3,774,357
Jan 28, 2026	73.01	73.68	72.00	72.26	72.26	-1.86%	4,741,628
Jan 27, 2026	74.89	75.00	73.20	73.63	73.63	-1.38%	2,821,265
Jan 26, 2026	75.60	76.00	74.20	74.66	74.66	-1.23%	1,957,923
Jan 23, 2026	76.25	77.10	75.20	75.59	75.59	0.05%	2,801,791
Jan 22, 2026	75.19	75.92	74.70	75.55	75.55	1.11%	1,188,640
Jan 21, 2026	76.34	76.60	74.50	74.72	74.72	-2.12%	2,856,272
Jan 20, 2026	77.00	77.00	75.73	76.34	76.34	-0.34%	3,501,078
Jan 19, 2026	76.90	77.65	76.00	76.60	76.60	0.38%	3,453,740
Jan 16, 2026	76.99	79.70	75.35	76.31	76.31	1.40%	15,961,020
Jan 15, 2026	74.00	76.65	73.25	75.26	75.26	2.59%	11,382,090
Jan 14, 2026	74.84	75.60	72.80	73.36	73.36	-1.21%	4,541,130
Jan 13, 2026	74.95	75.55	73.80	74.26	74.26	-0.92%	2,898,150
Jan 12, 2026	75.50	76.90	74.50	74.95	74.95	-2.22%	4,460,632
Jan 9, 2026	76.90	78.40	76.36	76.65	76.65	-1.40%	5,410,104
Jan 8, 2026	78.88	80.40	76.56	77.74	77.74	0.08%	15,413,500
Jan 7, 2026	76.00	81.42	75.00	77.68	77.68	3.99%	41,303,930
Jan 6, 2026	74.20	76.25	72.73	74.70	74.70	1.19%	11,850,610
Jan 5, 2026	74.99	75.87	73.65	73.82	73.82	-0.65%	6,047,727
Jan 2, 2026	71.80	75.30	71.80	74.30	74.30	3.22%	11,639,290
Jan 1, 2026	73.02	73.79	71.82	71.98	71.98	-1.21%	4,478,533
Dec 31, 2025	72.56	74.29	72.56	72.86	72.86	0.41%	6,847,550
Dec 30, 2025	71.93	73.85	71.11	72.56	72.56	1.68%	8,715,927
Dec 29, 2025	71.30	72.20	71.20	71.36	71.36	-0.07%	2,609,652
Dec 26, 2025	71.89	72.75	70.90	71.41	71.41	-0.32%	6,497,502
Dec 24, 2025	71.33	72.25	71.24	71.64	71.64	-0.11%	3,567,188
Dec 23, 2025	71.47	72.19	70.60	71.72	71.72	1.00%	2,523,289
Dec 22, 2025	71.58	72.64	70.61	71.01	71.01	-0.80%	2,661,128
Dec 19, 2025	72.38	72.60	71.50	71.58	71.58	-1.05%	1,598,726
Dec 18, 2025	71.09	74.25	71.09	72.34	72.34	2.07%	11,683,590
Dec 17, 2025	71.15	71.90	70.50	70.87	70.87	-0.78%	2,104,037
Dec 16, 2025	72.99	72.99	71.30	71.43	71.43	-0.97%	1,651,051
Dec 15, 2025	72.55	73.10	71.85	72.13	72.13	0.60%	3,180,439
Dec 12, 2025	71.95	72.25	71.32	71.70	71.70	0.38%	1,150,073
Dec 11, 2025	71.35	73.38	70.50	71.43	71.43	-0.01%	4,799,324
Dec 10, 2025	72.01	72.10	71.00	71.44	71.44	-0.79%	2,980,687
Dec 9, 2025	78.06	78.36	70.02	72.01	72.01	-6.65%	23,007,160
Dec 8, 2025	75.39	79.11	74.60	77.14	77.14	2.28%	10,665,520
Dec 5, 2025	76.50	77.39	75.11	75.42	75.42	-0.96%	3,568,746
Dec 4, 2025	77.10	77.15	75.50	76.15	76.15	-1.22%	3,671,276
Dec 3, 2025	72.88	79.51	72.88	77.09	77.09	6.65%	33,190,420
Dec 2, 2025	75.01	75.50	71.85	72.28	72.28	-3.25%	4,958,715
Dec 1, 2025	70.45	76.39	70.00	74.71	74.71	6.39%	16,580,250
Nov 28, 2025	70.65	71.22	70.01	70.22	70.22	-0.40%	4,320,723
Nov 27, 2025	70.15	71.10	69.03	70.50	70.50	0.60%	4,861,899
Nov 26, 2025	70.79	70.79	68.95	70.08	70.08	-0.27%	4,529,703
Nov 25, 2025	71.75	72.25	70.11	70.27	70.27	-2.04%	4,102,102
Nov 24, 2025	71.87	72.64	71.30	71.73	71.73	0.80%	4,851,237
Nov 21, 2025	70.75	73.47	70.05	71.16	71.16	1.40%	11,058,250